Grayscale Bitcoin Mini Trust ETF (BTC)

BTC
🏛️ 美国 →
48.34
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 46.83 46.83 46.77 46.77 46.8K
09:31 46.72 46.78 46.72 46.77 0.9K
09:32 46.71 46.72 46.71 46.72 2.9K
09:33 46.74 46.76 46.73 46.76 2.5K
09:35 46.83 46.83 46.74 46.74 1.5K
09:36 46.71 46.73 46.71 46.73 2.1K
09:37 46.81 46.81 46.81 46.81 1.4K
09:39 46.85 46.86 46.81 46.81 2.0K
09:40 46.81 46.84 46.81 46.84 1.8K
09:41 46.86 46.86 46.82 46.83 1.2K
09:42 46.85 46.85 46.84 46.85 1.6K
09:43 46.87 46.87 46.87 46.87 5.1K
09:44 46.87 46.88 46.87 46.88 2.3K
09:45 46.89 46.89 46.88 46.88 0.9K
09:46 46.88 46.88 46.88 46.88 0.7K
09:47 46.90 46.90 46.90 46.90 0.9K
09:49 46.93 46.93 46.91 46.91 5.1K
09:50 46.90 46.92 46.90 46.92 1.5K
09:51 46.83 46.83 46.83 46.83 1.2K
09:52 46.78 46.78 46.78 46.78 1.8K
09:55 46.74 46.74 46.74 46.74 0.4K
09:56 46.74 46.74 46.73 46.73 3.1K
09:59 46.77 46.77 46.77 46.77 1.4K
10:00 46.77 46.82 46.77 46.82 4.3K
10:03 46.77 46.77 46.77 46.77 0.3K
10:04 46.77 46.77 46.77 46.77 0.2K
10:05 46.81 46.83 46.81 46.82 4.1K
10:06 46.81 46.82 46.79 46.82 2.8K
10:08 46.86 46.86 46.86 46.86 1.2K
10:09 46.86 46.86 46.79 46.79 2.2K
10:11 46.80 46.80 46.77 46.77 2.2K
10:12 46.77 46.77 46.75 46.75 1.0K
10:13 46.79 46.79 46.77 46.77 2.0K
10:14 46.77 46.78 46.77 46.78 2.8K
10:16 46.82 46.82 46.77 46.77 3.9K
10:17 46.76 46.77 46.76 46.77 6.6K
10:18 46.76 46.76 46.76 46.76 2.2K
10:20 46.73 46.75 46.71 46.73 4.8K
10:21 46.69 46.69 46.68 46.68 1.7K
10:22 46.65 46.65 46.64 46.64 1.0K
10:23 46.60 46.64 46.60 46.64 4.0K
10:24 46.61 46.65 46.61 46.65 4.3K
10:25 46.64 46.64 46.64 46.64 11.8K
10:26 46.63 46.63 46.63 46.63 1.3K
10:27 46.58 46.58 46.53 46.55 8.0K
10:28 46.54 46.58 46.53 46.57 5.3K
10:29 46.58 46.58 46.58 46.58 1.2K
10:30 46.57 46.60 46.57 46.60 1.0K
10:31 46.63 46.64 46.63 46.64 1.5K
10:32 46.71 46.71 46.71 46.71 1.1K
10:33 46.70 46.70 46.68 46.68 0.6K
10:34 46.68 46.69 46.66 46.66 2.1K
10:35 46.64 46.65 46.64 46.65 3.4K
10:36 46.66 46.67 46.66 46.67 2.7K
10:37 46.72 46.72 46.72 46.72 2.8K
10:38 46.78 46.78 46.78 46.78 1.7K
10:39 46.76 46.76 46.74 46.74 2.2K
10:40 46.74 46.75 46.74 46.75 1.0K
10:41 46.70 46.70 46.70 46.70 0.2K
10:42 46.73 46.73 46.73 46.73 0.3K
10:43 46.71 46.71 46.71 46.71 1.8K
10:45 46.67 46.68 46.66 46.68 2.2K
10:46 46.66 46.66 46.63 46.63 1.4K
10:47 46.65 46.69 46.65 46.69 4.7K
10:48 46.69 46.70 46.69 46.70 1.5K
10:49 46.66 46.66 46.66 46.66 1.0K
10:51 46.63 46.63 46.61 46.61 4.2K
10:52 46.60 46.60 46.60 46.60 3.4K
10:53 46.60 46.64 46.60 46.61 7.9K
10:55 46.67 46.69 46.67 46.69 1.9K
10:56 46.73 46.73 46.73 46.73 1.4K
10:59 46.66 46.69 46.66 46.68 4.6K
11:00 46.66 46.66 46.64 46.64 2.2K
11:01 46.68 46.68 46.68 46.68 2.9K
11:03 46.68 46.68 46.68 46.68 0.9K
11:04 46.71 46.71 46.71 46.71 0.5K
11:06 46.77 46.77 46.75 46.75 1.8K
11:09 46.79 46.79 46.79 46.79 0.4K
11:10 46.78 46.78 46.78 46.78 0.4K
11:12 46.72 46.72 46.72 46.72 0.5K
11:14 46.76 46.77 46.76 46.77 4.4K
11:15 46.79 46.79 46.79 46.79 0.3K
11:16 46.79 46.79 46.78 46.78 0.8K
11:18 46.72 46.72 46.72 46.72 0.1K
11:19 46.72 46.72 46.72 46.72 2.5K
11:20 46.70 46.71 46.70 46.71 1.1K
11:21 46.71 46.71 46.71 46.71 1.4K
11:24 46.76 46.76 46.76 46.76 0.1K
11:25 46.75 46.75 46.75 46.75 1.2K
11:26 46.77 46.77 46.77 46.77 0.2K
11:27 46.78 46.78 46.78 46.78 1.3K
11:28 46.80 46.82 46.80 46.82 0.4K
11:29 46.85 46.85 46.85 46.85 1.0K
11:30 46.86 46.86 46.86 46.86 0.4K
11:31 46.87 46.88 46.87 46.88 0.5K
11:32 46.86 46.86 46.86 46.86 2.0K
11:34 46.80 46.80 46.77 46.80 1.5K
11:35 46.78 46.78 46.78 46.78 0.3K
11:36 46.78 46.78 46.78 46.78 0.1K
11:37 46.77 46.77 46.75 46.75 0.5K
11:38 46.74 46.74 46.74 46.74 0.8K
11:39 46.74 46.74 46.73 46.73 1.5K
11:41 46.71 46.71 46.71 46.71 1.4K
11:42 46.79 46.81 46.79 46.81 0.6K
11:44 46.82 46.82 46.82 46.82 1.0K
11:45 46.82 46.82 46.82 46.82 0.5K
11:48 46.83 46.83 46.83 46.83 0.1K
11:49 46.83 46.83 46.83 46.83 0.2K
11:50 46.83 46.84 46.83 46.83 1.9K
11:52 46.83 46.84 46.83 46.84 1.6K
11:53 46.76 46.76 46.76 46.76 0.7K
11:54 46.77 46.77 46.77 46.77 0.9K
11:55 46.81 46.81 46.81 46.81 2.4K
11:56 46.78 46.78 46.78 46.78 0.2K
11:57 46.78 46.78 46.78 46.78 0.5K
11:58 46.75 46.75 46.75 46.75 0.3K
11:59 46.73 46.73 46.73 46.73 0.8K
12:00 46.74 46.74 46.74 46.74 1.7K
12:03 46.68 46.68 46.68 46.68 0.4K
12:04 46.69 46.69 46.66 46.67 2.4K
12:05 46.68 46.68 46.68 46.68 0.2K
12:06 46.74 46.74 46.74 46.74 0.8K
12:07 46.74 46.74 46.74 46.74 0.9K
12:08 46.75 46.75 46.75 46.75 0.5K
12:10 46.74 46.74 46.74 46.74 0.3K
12:11 46.70 46.70 46.67 46.67 1.0K
12:13 46.66 46.66 46.66 46.66 1.0K
12:14 46.63 46.66 46.63 46.66 0.6K
12:15 46.66 46.66 46.66 46.66 0.3K
12:16 46.62 46.62 46.60 46.60 3.5K
12:17 46.61 46.61 46.61 46.61 2.6K
12:18 46.61 46.61 46.60 46.60 0.7K
12:19 46.60 46.60 46.60 46.60 0.4K
12:21 46.63 46.64 46.63 46.64 0.6K
12:23 46.59 46.59 46.59 46.59 0.4K
12:25 46.55 46.55 46.55 46.55 0.2K
12:26 46.55 46.55 46.53 46.53 0.8K
12:27 46.53 46.53 46.45 46.47 30.3K
12:28 46.46 46.46 46.38 46.38 5.1K
12:29 46.38 46.38 46.34 46.35 2.0K
12:30 46.31 46.36 46.29 46.36 3.7K
12:31 46.33 46.34 46.31 46.34 0.8K
12:32 46.32 46.32 46.22 46.22 13.5K
12:33 46.18 46.18 46.13 46.13 7.9K
12:34 46.10 46.14 46.10 46.14 11.2K
12:35 46.15 46.16 46.15 46.16 2.3K
12:36 46.10 46.15 46.09 46.15 4.2K
12:37 46.18 46.19 46.15 46.16 7.2K
12:38 46.14 46.14 46.11 46.11 2.0K
12:39 46.19 46.22 46.18 46.22 2.8K
12:40 46.20 46.20 46.20 46.20 0.2K
12:41 46.22 46.25 46.22 46.23 1.6K
12:42 46.21 46.25 46.21 46.25 2.4K
12:43 46.22 46.22 46.20 46.21 4.5K
12:45 46.13 46.13 46.13 46.13 0.9K
12:46 46.11 46.13 46.11 46.13 2.3K
12:47 46.14 46.14 46.14 46.14 1.3K
12:48 46.15 46.16 46.14 46.14 3.4K
12:49 46.14 46.14 46.08 46.10 3.7K
12:50 46.09 46.09 45.97 45.97 14.7K
12:51 45.97 45.97 45.91 45.92 24.6K
12:52 45.93 45.93 45.93 45.93 0.7K
12:53 45.90 46.01 45.90 46.01 3.9K
12:54 46.00 46.00 46.00 46.00 0.4K
12:55 45.97 46.03 45.97 46.03 1.6K
12:56 46.00 46.00 46.00 46.00 0.2K
12:57 46.01 46.02 46.01 46.02 0.6K
12:58 46.01 46.03 46.01 46.02 1.2K
12:59 45.96 45.96 45.96 45.96 0.5K
13:00 45.97 46.01 45.97 46.01 2.2K
13:01 46.01 46.04 46.01 46.04 2.7K
13:02 46.06 46.06 46.05 46.05 0.6K
13:03 46.04 46.04 45.98 45.98 1.8K
13:04 45.97 46.01 45.97 46.01 1.8K
13:05 46.04 46.05 46.04 46.05 0.6K
13:06 46.08 46.08 46.08 46.08 0.3K
13:07 46.11 46.11 46.11 46.11 0.5K
13:08 46.08 46.08 46.08 46.08 2.4K
13:09 46.12 46.12 46.10 46.10 1.5K
13:10 46.10 46.12 46.08 46.12 5.2K
13:11 46.11 46.12 46.11 46.12 2.6K
13:12 46.09 46.10 46.09 46.10 1.4K
13:13 46.09 46.09 46.08 46.08 1.0K
13:14 46.09 46.09 46.09 46.09 0.8K
13:15 46.06 46.06 46.05 46.06 12.1K
13:16 46.05 46.07 46.04 46.04 3.6K
13:17 46.03 46.04 46.00 46.04 1.2K
13:18 46.08 46.11 46.08 46.11 0.3K
13:19 46.13 46.13 46.13 46.13 0.4K
13:20 46.09 46.09 46.03 46.03 0.3K
13:21 46.04 46.04 46.02 46.02 0.4K
13:22 46.04 46.04 46.04 46.04 2.1K
13:24 46.05 46.05 46.05 46.05 0.3K
13:25 46.01 46.03 46.01 46.03 0.5K
13:26 46.06 46.06 46.01 46.01 31.9K
13:27 46.03 46.05 46.03 46.05 2.4K
13:28 46.01 46.01 46.01 46.01 0.4K
13:29 46.03 46.03 46.03 46.03 0.3K
13:30 46.02 46.02 46.00 46.01 8.5K
13:31 46.00 46.01 46.00 46.01 1.1K
13:32 46.01 46.01 46.01 46.01 0.3K
13:33 46.03 46.03 46.03 46.03 7.4K
13:34 46.06 46.06 46.05 46.05 0.6K
13:36 46.08 46.08 46.08 46.08 0.9K
13:37 46.09 46.09 46.09 46.09 0.1K
13:38 46.12 46.12 46.11 46.11 1.3K
13:40 46.09 46.09 46.09 46.09 1.8K
13:42 46.09 46.09 46.09 46.09 0.1K
13:44 46.09 46.09 46.07 46.07 2.4K
13:47 46.06 46.06 46.06 46.06 0.3K
13:48 46.06 46.06 46.06 46.06 0.8K
13:49 46.07 46.07 46.07 46.07 0.3K
13:51 46.11 46.11 46.11 46.11 2.2K
13:52 46.12 46.12 46.12 46.12 0.4K
13:53 46.17 46.17 46.17 46.17 0.1K
13:54 46.17 46.17 46.17 46.17 1.6K
13:55 46.16 46.16 46.16 46.16 0.4K
13:57 46.11 46.11 46.10 46.10 5.0K
13:58 46.09 46.09 46.09 46.09 0.2K
13:59 46.09 46.09 46.09 46.09 0.6K
14:00 46.12 46.12 46.12 46.12 0.4K
14:01 46.14 46.14 46.14 46.14 0.6K
14:02 46.09 46.09 46.09 46.09 0.1K
14:03 46.09 46.09 46.09 46.09 0.9K
14:06 46.11 46.11 46.11 46.11 2.3K
14:07 46.15 46.18 46.15 46.18 1.3K
14:09 46.22 46.22 46.22 46.22 1.7K
14:10 46.24 46.24 46.24 46.24 0.4K
14:12 46.21 46.21 46.21 46.21 3.2K
14:14 46.17 46.17 46.17 46.17 0.3K
14:15 46.18 46.18 46.18 46.18 0.4K
14:18 46.23 46.29 46.23 46.29 6.6K
14:19 46.26 46.26 46.25 46.25 4.0K
14:20 46.27 46.29 46.27 46.29 1.0K
14:21 46.29 46.29 46.29 46.29 0.4K
14:22 46.34 46.34 46.34 46.34 1.5K
14:23 46.32 46.36 46.32 46.36 1.5K
14:24 46.37 46.37 46.37 46.37 0.6K
14:25 46.37 46.38 46.37 46.38 1.3K
14:26 46.39 46.40 46.39 46.40 0.4K
14:27 46.39 46.39 46.39 46.39 0.3K
14:29 46.38 46.38 46.38 46.38 0.2K
14:30 46.38 46.38 46.36 46.36 5.5K
14:31 46.35 46.35 46.34 46.34 0.5K
14:32 46.34 46.34 46.31 46.31 2.7K
14:33 46.34 46.34 46.33 46.33 3.5K
14:36 46.31 46.32 46.31 46.32 1.3K
14:37 46.39 46.39 46.39 46.39 0.6K
14:38 46.39 46.39 46.38 46.38 0.4K
14:39 46.38 46.38 46.37 46.37 1.7K
14:40 46.37 46.37 46.37 46.37 1.1K
14:43 46.36 46.36 46.36 46.36 0.4K
14:44 46.36 46.36 46.35 46.35 2.2K
14:45 46.36 46.36 46.36 46.36 1.4K
14:46 46.38 46.38 46.38 46.38 1.0K
14:47 46.36 46.36 46.36 46.36 0.7K
14:49 46.35 46.36 46.34 46.36 0.6K
14:50 46.39 46.39 46.39 46.39 0.8K
14:52 46.37 46.38 46.37 46.38 2.8K
14:53 46.38 46.38 46.38 46.38 0.8K
14:54 46.41 46.41 46.40 46.40 0.6K
14:55 46.41 46.41 46.40 46.40 4.5K
14:57 46.42 46.42 46.42 46.42 0.4K
14:59 46.44 46.45 46.44 46.45 0.8K
15:00 46.44 46.46 46.44 46.45 0.4K
15:01 46.44 46.46 46.44 46.46 3.3K
15:05 46.44 46.44 46.44 46.44 1.7K
15:07 46.39 46.39 46.39 46.39 0.4K
15:09 46.38 46.38 46.38 46.38 1.7K
15:10 46.38 46.38 46.38 46.38 0.8K
15:11 46.37 46.37 46.36 46.36 4.1K
15:12 46.36 46.36 46.36 46.36 1.3K
15:14 46.41 46.41 46.41 46.41 352.7K
15:16 46.42 46.42 46.42 46.42 0.1K
15:17 46.43 46.45 46.43 46.45 1.7K
15:19 46.48 46.48 46.43 46.43 1.3K
15:20 46.44 46.44 46.44 46.44 1.7K
15:21 46.46 46.46 46.46 46.46 1.4K
15:22 46.44 46.44 46.42 46.42 0.2K
15:24 46.42 46.42 46.41 46.41 8.6K
15:25 46.41 46.41 46.41 46.41 0.7K
15:26 46.39 46.39 46.38 46.38 2.7K
15:27 46.39 46.39 46.39 46.39 0.6K
15:28 46.38 46.38 46.38 46.38 0.1K
15:29 46.40 46.40 46.40 46.40 0.3K
15:30 46.39 46.39 46.39 46.39 1.9K
15:31 46.39 46.39 46.35 46.36 4.3K
15:32 46.36 46.37 46.35 46.37 1.1K
15:33 46.36 46.36 46.36 46.36 1.3K
15:37 46.38 46.40 46.38 46.40 0.3K
15:38 46.39 46.39 46.36 46.36 1.9K
15:39 46.34 46.34 46.33 46.33 2.4K
15:40 46.33 46.33 46.32 46.32 1.0K
15:41 46.31 46.32 46.31 46.32 4.1K
15:42 46.30 46.30 46.29 46.30 2.0K
15:46 46.27 46.28 46.25 46.28 2.1K
15:47 46.27 46.27 46.27 46.27 0.4K
15:48 46.29 46.30 46.29 46.29 4.1K
15:49 46.32 46.32 46.31 46.31 1.0K
15:50 46.33 46.33 46.33 46.33 2.0K
15:51 46.34 46.34 46.34 46.34 0.2K
15:52 46.33 46.34 46.33 46.34 6.6K
15:53 46.34 46.34 46.33 46.33 3.5K
15:54 46.33 46.33 46.31 46.31 4.4K
15:55 46.32 46.36 46.32 46.36 8.6K
15:56 46.39 46.39 46.37 46.37 3.1K
15:57 46.36 46.36 46.35 46.36 7.6K
15:58 46.35 46.37 46.35 46.37 9.2K
15:59 46.31 46.33 46.29 46.29 175.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据